Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00025000 | 2024-08-01 1:23PM EDT | 25.00 | 12.00 | 11.70 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| SQM241018C00030000 | 2024-08-06 9:30AM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQM241018C00032500 | 2024-10-11 12:44PM EDT | 32.50 | 9.83 | 8.80 | 10.70 | -0.17 | -1.70% | 1 | 54 | 203.52% |
| SQM241018C00035000 | 2024-10-02 3:52PM EDT | 35.00 | 6.70 | 7.10 | 9.60 | 0.00 | - | 5 | 23 | 174.02% |
| SQM241018C00037500 | 2024-10-11 10:44AM EDT | 37.50 | 5.62 | 4.80 | 7.00 | -0.53 | -8.62% | 3 | 36 | 135.55% |
| SQM241018C00040000 | 2024-10-10 3:52PM EDT | 40.00 | 4.10 | 1.00 | 3.10 | 0.00 | - | 20 | 963 | 75.98% |
| SQM241018C00042500 | 2024-10-11 3:24PM EDT | 42.50 | 1.10 | 0.65 | 1.15 | -0.88 | -44.44% | 137 | 1,966 | 54.59% |
| SQM241018C00045000 | 2024-10-11 3:59PM EDT | 45.00 | 0.25 | 0.15 | 0.25 | -0.38 | -60.32% | 7 | 460 | 48.44% |
| SQM241018C00047500 | 2024-10-07 3:59PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 268 | 55.27% |
| SQM241018C00050000 | 2024-10-10 11:58AM EDT | 50.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 352 | 74.22% |
| SQM241018C00052500 | 2024-10-02 12:03PM EDT | 52.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 187 | 108.01% |
| SQM241018C00055000 | 2024-10-01 11:58AM EDT | 55.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 90.63% |
| SQM241018C00057500 | 2024-09-26 10:57AM EDT | 57.50 | 0.75 | 0.00 | 1.20 | 0.00 | - | 4 | 142 | 189.26% |
| SQM241018C00060000 | 2024-09-26 1:04PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 81 | 147.66% |
| SQM241018C00065000 | 2024-09-11 2:49PM EDT | 65.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 60 | 97 | 257.81% |
| SQM241018C00070000 | 2024-06-13 1:42PM EDT | 70.00 | 0.88 | 0.00 | 1.70 | 0.00 | - | 3 | 5 | 292.19% |
| SQM241018C00075000 | 2024-08-15 11:30AM EDT | 75.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 5 | 47 | 192.97% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 578.91% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 299.41% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 440.72% |
| SQM241018P00030000 | 2024-09-16 1:52PM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 69 | 134.38% |
| SQM241018P00032500 | 2024-09-26 3:55PM EDT | 32.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 161 | 177.54% |
| SQM241018P00035000 | 2024-10-07 3:57PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 418 | 81.25% |
| SQM241018P00037500 | 2024-10-11 2:33PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 640 | 56.25% |
| SQM241018P00040000 | 2024-10-11 3:59PM EDT | 40.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 8 | 1,209 | 45.80% |
| SQM241018P00042500 | 2024-10-11 11:47AM EDT | 42.50 | 0.90 | 0.80 | 1.20 | +0.40 | +80.00% | 59 | 78 | 53.61% |
| SQM241018P00045000 | 2024-10-11 2:35PM EDT | 45.00 | 3.05 | 2.40 | 4.60 | +0.95 | +45.24% | 5 | 73 | 87.40% |
| SQM241018P00047500 | 2024-10-09 11:11AM EDT | 47.50 | 4.50 | 4.70 | 7.00 | 0.00 | - | 12 | 60 | 111.23% |
| SQM241018P00050000 | 2024-10-08 12:16PM EDT | 50.00 | 8.00 | 6.30 | 9.50 | 0.00 | - | 1 | 20 | 104.69% |
| SQM241018P00052500 | 2024-10-04 11:09AM EDT | 52.50 | 10.75 | 9.60 | 12.10 | 0.00 | - | 2 | 15 | 162.30% |
| SQM241018P00055000 | 2024-06-11 1:06PM EDT | 55.00 | 11.00 | 11.40 | 15.00 | 0.00 | - | 7 | 15 | 172.46% |
| SQM241018P00057500 | 2024-05-16 2:26PM EDT | 57.50 | 10.32 | 12.80 | 17.50 | 0.00 | - | - | 4 | 123.05% |
| SQM241018P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 17.50 | 18.80 | 20.30 | 0.00 | - | 1 | 25 | 303.32% |
| SQM241018P00065000 | 2024-07-03 11:08AM EDT | 65.00 | 22.80 | 27.80 | 32.10 | 0.00 | - | 4 | 4 | 615.23% |
| SQM241018P00070000 | 2024-05-13 11:43AM EDT | 70.00 | 22.25 | 23.20 | 27.80 | 0.00 | - | 4 | 4 | 219.53% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 26.40 | 31.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.